17,790$
-2,89%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,38 | 18,39 | 17,43 | 17,79 | -2,89% | 1.424.167,00 |
| 29.07.2026 | 17,98 | 18,60 | 17,98 | 18,32 | 0,77% | 2.128.731,00 |
| 28.07.2026 | 17,89 | 18,47 | 17,89 | 18,18 | 2,31% | 2.029.205,00 |
| 27.07.2026 | 17,39 | 18,07 | 17,16 | 17,77 | 5,77% | 1.198.361,00 |
| 24.07.2026 | 16,60 | 17,00 | 16,49 | 16,80 | 3,19% | 1.012.562,00 |
| 23.07.2026 | 16,58 | 16,84 | 16,09 | 16,28 | -1,21% | 827.733,00 |
| 22.07.2026 | 17,33 | 17,65 | 16,29 | 16,48 | -5,23% | 1.345.255,00 |
| 21.07.2026 | 17,66 | 18,00 | 17,31 | 17,39 | -3,31% | 727.489,00 |
| 20.07.2026 | 17,77 | 18,23 | 17,66 | 17,99 | 0,56% | 895.950,00 |
| 17.07.2026 | 17,99 | 18,33 | 17,60 | 17,89 | -1,46% | 955.410,00 |
| 16.07.2026 | 17,90 | 18,26 | 17,47 | 18,15 | 2,48% | 1.209.689,00 |
| 15.07.2026 | 17,29 | 18,09 | 17,29 | 17,71 | 3,81% | 1.117.391,00 |
| 14.07.2026 | 17,21 | 17,73 | 17,03 | 17,06 | -3,56% | 905.672,00 |
| 13.07.2026 | 17,61 | 17,91 | 17,44 | 17,69 | 1,99% | 1.409.162,00 |
| 10.07.2026 | 18,13 | 18,36 | 17,30 | 17,35 | -2,06% | 1.046.886,00 |
| 09.07.2026 | 17,41 | 17,79 | 17,05 | 17,71 | 0,11% | 986.865,00 |
| 08.07.2026 | 18,35 | 18,53 | 17,52 | 17,69 | -4,48% | 1.789.937,00 |
| 07.07.2026 | 19,03 | 19,24 | 18,43 | 18,52 | -2,24% | 1.743.006,00 |
| 06.07.2026 | 18,77 | 19,16 | 18,53 | 18,95 | -0,39% | 1.410.085,00 |
| 02.07.2026 | 18,81 | 19,48 | 18,80 | 19,02 | 1,60% | 2.942.849,00 |
| 01.07.2026 | 18,77 | 19,30 | 18,58 | 18,72 | 3,28% | 4.763.097,00 |
| 30.06.2026 | 16,97 | 18,14 | 16,77 | 18,13 | 6,62% | 3.233.252,00 |
| 29.06.2026 | 16,67 | 17,24 | 16,39 | 17,00 | 3,53% | 3.885.795,00 |
| 26.06.2026 | 16,08 | 16,59 | 16,01 | 16,42 | 3,66% | 4.870.728,00 |
| 25.06.2026 | 15,92 | 16,55 | 15,77 | 15,84 | -0,81% | 1.958.409,00 |
| 24.06.2026 | 15,00 | 15,97 | 14,99 | 15,97 | 6,11% | 2.495.732,00 |
| 23.06.2026 | 14,78 | 15,09 | 14,55 | 15,05 | 3,08% | 1.704.133,00 |
| 22.06.2026 | 14,37 | 14,62 | 13,98 | 14,60 | -0,54% | 3.531.698,00 |
| 18.06.2026 | 15,14 | 15,21 | 14,58 | 14,68 | -2,72% | 2.071.522,00 |
| 17.06.2026 | 15,54 | 15,91 | 14,93 | 15,09 | -2,96% | 2.282.963,00 |
| 16.06.2026 | 15,33 | 15,84 | 15,12 | 15,55 | 1,47% | 903.862,00 |
| 15.06.2026 | 15,42 | 15,67 | 15,18 | 15,33 | 0,89% | 840.541,00 |
| 12.06.2026 | 14,84 | 15,35 | 14,51 | 15,19 | 1,88% | 1.218.960,00 |
| 11.06.2026 | 14,87 | 15,08 | 14,61 | 14,91 | -0,73% | 1.284.359,00 |
| 10.06.2026 | 14,98 | 15,58 | 14,77 | 15,02 | -1,89% | 2.186.815,00 |
| 09.06.2026 | 15,50 | 15,77 | 15,21 | 15,31 | -3,44% | 2.043.408,00 |
| 08.06.2026 | 15,97 | 16,09 | 15,49 | 15,86 | -0,22% | 1.699.616,00 |
| 05.06.2026 | 16,21 | 16,49 | 15,60 | 15,89 | -1,79% | 1.254.446,00 |
| 04.06.2026 | 17,06 | 17,30 | 16,17 | 16,18 | -2,65% | 1.423.657,00 |
| 03.06.2026 | 17,44 | 17,68 | 16,31 | 16,62 | -6,52% | 2.266.021,00 |
| 02.06.2026 | 18,53 | 18,72 | 17,60 | 17,78 | -6,17% | 1.557.312,00 |
| 01.06.2026 | 18,43 | 19,25 | 18,08 | 18,95 | 4,24% | 2.009.269,00 |
| 29.05.2026 | 17,72 | 18,26 | 17,58 | 18,18 | 3,30% | 1.734.639,00 |
| 28.05.2026 | 16,85 | 18,55 | 16,75 | 17,60 | 4,76% | 1.415.020,00 |
| 27.05.2026 | 16,66 | 17,05 | 16,66 | 16,80 | -0,06% | 974.200,00 |
| 26.05.2026 | 16,69 | 17,32 | 16,63 | 16,81 | 0,06% | 958.879,00 |
| 22.05.2026 | 16,87 | 17,31 | 16,60 | 16,80 | -0,41% | 852.625,00 |
| 21.05.2026 | 16,76 | 16,90 | 16,25 | 16,87 | 0,15% | 904.361,00 |
| 20.05.2026 | 16,60 | 16,88 | 16,13 | 16,85 | 0,51% | 707.299,00 |
| 19.05.2026 | 17,00 | 17,36 | 16,56 | 16,76 | -1,41% | 1.556.774,00 |
| 18.05.2026 | 16,53 | 17,37 | 16,50 | 17,00 | 2,35% | 1.695.507,00 |
| 15.05.2026 | 16,90 | 17,21 | 16,61 | 16,61 | -0,06% | 1.193.263,00 |
| 14.05.2026 | 16,57 | 16,77 | 16,10 | 16,62 | 0,30% | 2.732.690,00 |
| 13.05.2026 | 16,70 | 16,79 | 16,19 | 16,57 | -1,31% | 2.080.021,00 |
| 12.05.2026 | 17,08 | 17,40 | 16,67 | 16,79 | -2,53% | 2.525.587,00 |
| 11.05.2026 | 18,10 | 18,10 | 16,97 | 17,23 | -4,09% | 1.225.062,00 |
| 08.05.2026 | 17,27 | 18,16 | 17,07 | 17,96 | 3,04% | 1.503.884,00 |
| 07.05.2026 | 17,76 | 18,13 | 17,16 | 17,43 | 4,00% | 2.576.307,00 |
| 06.05.2026 | 16,65 | 17,03 | 16,15 | 16,76 | -0,65% | 2.373.710,00 |
| 05.05.2026 | 17,14 | 17,24 | 16,61 | 16,87 | -1,80% | 2.076.774,00 |
| 04.05.2026 | 16,17 | 17,32 | 16,08 | 17,18 | 6,11% | 2.212.556,00 |
| 01.05.2026 | 16,11 | 16,53 | 15,63 | 16,19 | 2,66% | 1.826.007,00 |
| 30.04.2026 | 15,35 | 16,20 | 15,07 | 15,77 | -3,96% | 3.134.593,00 |
| 29.04.2026 | 16,16 | 16,63 | 15,95 | 16,42 | 0,92% | 2.222.840,00 |
| 28.04.2026 | 15,95 | 16,33 | 15,84 | 16,27 | 3,11% | 1.885.809,00 |
| 27.04.2026 | 16,23 | 16,51 | 15,64 | 15,78 | -2,74% | 1.596.079,00 |
| 24.04.2026 | 15,96 | 16,28 | 15,77 | 16,23 | 1,79% | 1.224.774,00 |
| 23.04.2026 | 17,33 | 17,33 | 15,57 | 15,94 | -8,86% | 1.638.110,00 |
| 22.04.2026 | 17,81 | 18,05 | 17,45 | 17,49 | -0,40% | 859.856,00 |
| 21.04.2026 | 17,75 | 18,23 | 17,51 | 17,56 | -1,01% | 1.243.116,00 |
| 20.04.2026 | 17,70 | 18,09 | 17,69 | 17,74 | -0,53% | 1.159.084,00 |
| 17.04.2026 | 17,82 | 18,17 | 17,54 | 17,84 | 2,50% | 1.874.346,00 |
| 16.04.2026 | 17,09 | 17,69 | 17,09 | 17,40 | 3,33% | 1.686.036,00 |
| 15.04.2026 | 16,46 | 16,97 | 16,37 | 16,84 | 3,69% | 1.649.087,00 |
| 14.04.2026 | 16,44 | 16,99 | 16,11 | 16,24 | -0,67% | 744.333,00 |
| 13.04.2026 | 16,15 | 16,67 | 15,95 | 16,35 | 1,36% | 1.269.469,00 |
| 10.04.2026 | 15,56 | 16,18 | 15,40 | 16,13 | 2,94% | 1.320.981,00 |
| 09.04.2026 | 16,25 | 16,30 | 15,33 | 15,67 | -4,92% | 2.128.399,00 |
| 08.04.2026 | 17,50 | 17,63 | 16,31 | 16,48 | -2,54% | 925.811,00 |
| 07.04.2026 | 16,65 | 17,13 | 16,46 | 16,91 | 0,77% | 1.295.295,00 |
| 06.04.2026 | 16,47 | 16,87 | 16,34 | 16,78 | 1,33% | 803.593,00 |
| 02.04.2026 | 15,76 | 16,67 | 15,44 | 16,56 | 3,44% | 1.237.440,00 |
| 01.04.2026 | 16,05 | 16,29 | 15,46 | 16,01 | 2,17% | 1.516.213,00 |
| 31.03.2026 | 15,47 | 16,03 | 15,45 | 15,67 | 0,38% | 1.533.632,00 |
| 30.03.2026 | 15,28 | 15,84 | 15,14 | 15,61 | 2,36% | 1.061.770,00 |
| 27.03.2026 | 15,98 | 16,11 | 15,08 | 15,25 | -5,98% | 1.431.046,00 |
| 26.03.2026 | 15,70 | 16,41 | 15,64 | 16,22 | 2,21% | 1.151.728,00 |
| 25.03.2026 | 16,16 | 16,49 | 15,55 | 15,87 | -0,31% | 1.471.672,00 |
| 24.03.2026 | 16,56 | 16,67 | 15,90 | 15,92 | -6,13% | 1.412.336,00 |
| 23.03.2026 | 16,82 | 17,12 | 16,46 | 16,96 | 0,95% | 1.324.483,00 |
| 20.03.2026 | 16,76 | 17,12 | 16,50 | 16,80 | -0,77% | 1.230.084,00 |
| 19.03.2026 | 17,51 | 17,98 | 16,66 | 16,93 | -2,76% | 1.451.186,00 |
| 18.03.2026 | 17,55 | 17,73 | 17,27 | 17,41 | -1,75% | 1.034.454,00 |
| 17.03.2026 | 17,73 | 18,48 | 17,70 | 17,72 | 0,62% | 994.520,00 |
| 16.03.2026 | 18,40 | 18,40 | 17,56 | 17,61 | -2,11% | 1.351.414,00 |
| 13.03.2026 | 18,33 | 18,57 | 17,77 | 17,99 | -0,44% | 1.283.632,00 |
| 12.03.2026 | 19,21 | 19,21 | 18,00 | 18,07 | -2,69% | 3.281.790,00 |
| 11.03.2026 | 17,70 | 18,62 | 17,70 | 18,57 | 3,40% | 3.592.953,00 |
| 10.03.2026 | 17,31 | 18,00 | 16,86 | 17,96 | 2,57% | 3.850.516,00 |
| 09.03.2026 | 16,64 | 17,63 | 16,42 | 17,51 | 2,76% | 2.591.715,00 |